NASDAQ:IEP | Historical Stock Price | ICAHN ENTERPRISES L.P.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.12$14.40$33.87$79.69$187.46$441.011987-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.67$293.54211,100——
2020-12-30$50.25$291.11205,400——
2020-12-29$50.54$292.79120,800——
2020-12-28$50.82$294.41227,100——
2020-12-24$50.99$295.3968,900——
2020-12-23$50.93$295.05241,900——
2020-12-22$50.66$293.48227,200——
2020-12-21$50.92$294.99156,700——
2020-12-18$51.20$296.61109,500——
2020-12-17$51.22$296.73169,900——
2020-12-16$51.05$295.74110,200——
2020-12-15$51.21$296.67179,900——
2020-12-14$50.76$294.06123,100——
2020-12-11$50.95$295.16111,500——
2020-12-10$50.78$294.18138,600——
2020-12-09$50.68$293.60120,600——
2020-12-08$50.55$292.85108,200——
2020-12-07$50.75$294.00129,100——
2020-12-04$50.98$295.34224,200——
2020-12-03$50.50$292.56107,800——
2020-12-02$50.37$291.80131,100——
2020-12-01$50.39$291.92197,100——
2020-11-30$50.07$290.06179,400——
2020-11-27$49.83$288.6766,000——
2020-11-25$50.00$289.66170,800——
2020-11-24$50.25$291.11202,100——
2020-11-23$50.39$291.92279,300——
2020-11-20$52.30$291.40415,300——
2020-11-19$51.86$288.95337,500——
2020-11-18$52.29$291.34226,000——
2020-11-17$52.37$291.79217,100——
2020-11-16$53.07$295.69307,400——
2020-11-13$51.81$288.67147,300——
2020-11-12$51.35$286.10131,500——
2020-11-11$51.96$289.5093,400——
2020-11-10$51.76$288.39173,500——
2020-11-09$51.66$287.83245,700——
2020-11-06$52.47$292.34121,600——
2020-11-05$52.71$293.6883,100——
2020-11-04$51.01$284.21103,700——
2020-11-03$51.35$286.1079,300——
2020-11-02$50.75$282.7667,300——
2020-10-30$49.44$275.4671,300——
2020-10-29$48.96$272.79128,900——
2020-10-28$48.90$272.45155,200——
2020-10-27$49.95$278.3084,000——
2020-10-26$50.03$278.75112,500——
2020-10-23$51.24$285.4945,200——
2020-10-22$51.01$284.2162,300——
2020-10-21$50.41$280.8787,500——
2020-10-20$50.64$282.1574,600——
2020-10-19$50.67$282.3299,800——
2020-10-16$51.37$286.22107,200——
2020-10-15$51.53$287.1169,900——
2020-10-14$51.38$286.2784,200——
2020-10-13$50.79$282.9866,800——
2020-10-12$50.78$282.93104,300——
2020-10-09$51.31$285.8894,800——
2020-10-08$52.02$289.8499,000——
2020-10-07$50.91$283.6579,300——
2020-10-06$50.63$282.0984,900——
2020-10-05$50.64$282.15125,600——
2020-10-02$50.05$278.8667,400——
2020-10-01$49.62$276.4680,300——
2020-09-30$49.32$274.79103,500——
2020-09-29$49.20$274.1275,800——
2020-09-28$48.95$272.7382,700——
2020-09-25$48.02$267.5549,800——
2020-09-24$47.70$265.7785,600——
2020-09-23$47.65$265.4997,300——
2020-09-22$48.60$270.78112,500——
2020-09-21$48.32$269.22180,900——
2020-09-18$49.60$276.35198,900——
2020-09-17$50.08$279.03101,900——
2020-09-16$49.90$278.0288,200——
2020-09-15$49.74$277.1385,400——
2020-09-14$49.77$277.30119,100——
2020-09-11$49.15$273.8584,100——
2020-09-10$48.97$272.8465,900——
2020-09-09$49.42$275.3582,100——
2020-09-08$48.92$272.56116,200——
2020-09-04$49.40$275.24149,600——
2020-09-03$49.51$275.85132,200——
2020-09-02$50.19$279.6489,500——
2020-09-01$49.95$278.3093,600——
2020-08-31$49.78$277.36112,000——
2020-08-28$50.20$279.7095,600——
2020-08-27$50.63$282.09109,900——
2020-08-26$49.41$275.29254,100——
2020-08-25$49.90$278.02277,800——
2020-08-24$50.45$281.09464,300——
2020-08-21$52.26$291.17144,400——
2020-08-20$52.80$294.18311,200——
2020-08-19$57.70$310.34313,800——
2020-08-18$56.92$306.15180,800——
2020-08-17$56.33$302.97160,500——
2020-08-14$55.86$300.4483,100——
2020-08-13$56.03$301.36108,600——
2020-08-12$55.80$300.12105,800——
2020-08-11$55.84$300.34145,900——
2020-08-10$55.64$299.26157,200——
2020-08-07$53.61$288.34139,000——
2020-08-06$52.01$279.7476,300——
2020-08-05$52.05$279.9575,500——
2020-08-04$51.59$277.4882,100——
2020-08-03$51.00$274.30101,600——
2020-07-31$49.81$267.9088,200——
2020-07-30$50.20$270.0091,000——
2020-07-29$51.61$277.5978,000——
2020-07-28$50.22$270.1142,500——
2020-07-27$49.97$268.7651,500——
2020-07-24$49.48$266.1334,300——
2020-07-23$49.70$267.3162,400——
2020-07-22$49.31$265.2172,600——
2020-07-21$49.64$266.99124,400——
2020-07-20$49.61$266.8357,400——
2020-07-17$49.75$267.5842,700——
2020-07-16$49.94$268.6037,400——
2020-07-15$50.20$270.0064,700——
2020-07-14$49.13$264.2579,900——
2020-07-13$48.04$258.3880,700——
2020-07-10$48.21$259.3063,500——
2020-07-09$47.90$257.6375,100——
2020-07-08$48.02$258.2844,800——
2020-07-07$48.10$258.7170,400——
2020-07-06$48.65$261.6670,700——
2020-07-02$48.32$259.8982,600——
2020-07-01$48.19$259.1952,400——
2020-06-30$48.49$260.8081,200——
2020-06-29$47.86$257.4274,500——
2020-06-26$47.01$252.84108,200——
2020-06-25$47.58$255.9161,300——
2020-06-24$47.75$256.82232,600——
2020-06-23$48.50$260.8671,500——
2020-06-22$48.74$262.1580,400——
2020-06-19$48.60$261.40103,600——
2020-06-18$49.14$264.30315,300——
2020-06-17$49.45$265.9793,900——
2020-06-16$50.16$269.79326,500——
2020-06-15$49.69$267.2679,500——
2020-06-12$49.60$266.7799,600——
2020-06-11$48.25$259.51191,200——
2020-06-10$50.52$271.72117,400——
2020-06-09$51.51$277.05102,000——
2020-06-08$52.83$284.15347,000——
2020-06-05$51.46$276.78230,100——
2020-06-04$50.38$270.97122,300——
2020-06-03$49.40$265.70152,000——
2020-06-02$49.30$265.1664,700——
2020-06-01$49.05$263.82116,400——
2020-05-29$49.93$268.55186,800——
2020-05-28$49.44$265.91125,700——
2020-05-27$50.03$269.09121,800——
2020-05-26$49.95$268.66101,900——
2020-05-22$49.23$264.7885,700——
2020-05-21$48.30$259.7857,100——
2020-05-20$48.23$259.41117,400——
2020-05-19$48.18$259.1495,100——
2020-05-18$49.60$266.77276,700——
2020-05-15$51.32$265.27345,800——
2020-05-14$50.49$260.98202,700——
2020-05-13$49.45$255.60164,600——
2020-05-12$50.82$262.68125,800——
2020-05-11$50.43$260.67127,200——
2020-05-08$50.13$259.12145,800——
2020-05-07$49.28$254.7293,300——
2020-05-06$49.07$253.6476,300——
2020-05-05$50.66$261.8698,300——
2020-05-04$49.50$255.86125,600——
2020-05-01$49.22$254.41140,600——
2020-04-30$51.80$267.75122,300——
2020-04-29$51.09$264.08201,200——
2020-04-28$50.29$259.94114,300——
2020-04-27$49.70$256.89131,600——
2020-04-24$47.64$246.2574,500——
2020-04-23$47.22$244.0874,200——
2020-04-22$46.60$240.8799,400——
2020-04-21$46.91$242.47139,600——
2020-04-20$48.43$250.3370,100——
2020-04-17$49.00$253.28104,100——
2020-04-16$48.40$250.1872,300——
2020-04-15$48.46$250.4974,900——
2020-04-14$49.50$255.86123,300——
2020-04-13$49.07$253.6495,200——
2020-04-09$49.92$258.03154,600——
2020-04-08$49.31$254.88146,800——
2020-04-07$47.43$245.16110,700——
2020-04-06$47.43$245.16126,300——
2020-04-03$45.32$234.25110,800——
2020-04-02$47.94$247.8063,800——
2020-04-01$45.85$236.99115,600——
2020-03-31$48.42$250.2870,300——
2020-03-30$48.23$249.30135,200——
2020-03-27$49.14$254.00164,500——
2020-03-26$50.09$258.91238,700——
2020-03-25$47.16$243.77343,100——
2020-03-24$43.23$223.45290,900——
2020-03-23$36.05$186.34531,900——
2020-03-20$41.95$216.84260,200——
2020-03-19$44.56$230.33285,800——
2020-03-18$46.97$232.45447,900——
2020-03-17$51.19$253.33268,400——
2020-03-16$49.60$245.46299,700——
2020-03-13$54.62$270.30252,500——
2020-03-12$50.02$247.54426,600——
2020-03-11$55.53$274.81198,100——
2020-03-10$58.45$289.26162,500——
2020-03-09$55.01$272.23364,200——
2020-03-06$59.86$296.24308,300——
2020-03-05$61.20$302.87147,000——
2020-03-04$62.95$311.53157,400——
2020-03-03$63.11$312.32158,300——
2020-03-02$64.63$319.84160,700——
2020-02-28$62.73$310.44353,100——
2020-02-27$62.46$309.10238,500——
2020-02-26$64.42$318.80123,700——
2020-02-25$64.00$316.72232,200——
2020-02-24$67.77$335.38150,400——
2020-02-21$68.12$337.1164,500——
2020-02-20$68.78$340.38124,800——
2020-02-19$67.95$336.2780,500——
2020-02-18$67.42$333.6596,200——
2020-02-14$66.94$331.2779,300——
2020-02-13$66.34$328.3059,000——
2020-02-12$66.52$329.2089,600——
2020-02-11$67.20$332.56133,300——
2020-02-10$66.64$329.79128,000——
2020-02-07$65.72$325.2471,400——
2020-02-06$64.95$321.4378,600——
2020-02-05$65.01$321.72111,600——
2020-02-04$64.42$318.80106,300——
2020-02-03$63.90$316.2363,100——
2020-01-31$63.22$312.86136,900——
2020-01-30$64.22$317.8166,700——
2020-01-29$64.17$317.5743,100——
2020-01-28$64.30$318.2158,000——
2020-01-27$64.47$319.0567,500——
2020-01-24$64.57$319.5582,300——
2020-01-23$64.90$321.1851,300——
2020-01-22$65.19$322.6183,200——
2020-01-21$65.34$323.3668,000——
2020-01-17$65.97$326.4750,100——
2020-01-16$66.03$326.7793,400——
2020-01-15$64.61$319.7465,600——
2020-01-14$65.05$321.9281,900——
2020-01-13$64.75$320.44119,100——
2020-01-10$64.28$318.1173,800——
2020-01-09$64.86$320.9881,900——
2020-01-08$63.77$315.59172,400——
2020-01-07$65.24$322.8685,300——
2020-01-06$64.28$318.11122,400——
2020-01-03$63.41$313.80100,700——
2020-01-02$62.65$310.0498,400——